Sekisui Kasei Co.Ltd. Recent Share Price (TSE:4228)

TSE:4228 - Sekisui Kasei Co Ltd Sekisui Kasei Co.Ltd.
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Jun 2006	JPY	786	796	780	794	794	-2 (-0.25%)	50,000
8 Jun 2006	JPY	812	812	790	796	796	-10 (-1.24%)	85,500
7 Jun 2006	JPY	798	824	798	806	806	-22 (-2.66%)	54,500
6 Jun 2006	JPY	830	838	820	828	828	-10 (-1.19%)	36,500
5 Jun 2006	JPY	846	846	832	838	838	-18 (-2.10%)	44,000
2 Jun 2006	JPY	846	856	806	856	856	+10 (+1.18%)	62,500
1 Jun 2006	JPY	850	868	846	846	846	0.0 (0.0%)	50,000
31 May 2006	JPY	844	856	842	846	846	-18 (-2.08%)	36,000
30 May 2006	JPY	888	890	846	864	864	-18 (-2.04%)	132,500
29 May 2006	JPY	888	892	872	882	882	-12 (-1.34%)	78,000
26 May 2006	JPY	894	900	878	894	894	+14 (+1.59%)	85,000
25 May 2006	JPY	894	894	870	880	880	-4 (-0.45%)	60,500
24 May 2006	JPY	872	884	856	884	884	+8 (+0.91%)	61,500
23 May 2006	JPY	894	894	860	876	876	-24 (-2.67%)	163,000
22 May 2006	JPY	900	900	900	900	900	0.0 (0.0%)	46,500
19 May 2006	JPY	890	900	886	900	900	+6 (+0.67%)	36,000
18 May 2006	JPY	884	904	882	894	894	-2 (-0.22%)	60,500
17 May 2006	JPY	888	898	884	896	896	+8 (+0.90%)	46,500
16 May 2006	JPY	884	894	880	888	888	0.0 (0.0%)	108,500
15 May 2006	JPY	886	888	878	888	888	-4 (-0.45%)	75,500
12 May 2006	JPY	892	894	876	892	892	-2 (-0.22%)	97,500
11 May 2006	JPY	900	902	894	894	894	0.0 (0.0%)	68,000
10 May 2006	JPY	910	916	890	894	894	-18 (-1.97%)	111,500
9 May 2006	JPY	924	924	912	912	912	-4 (-0.44%)	61,500
8 May 2006	JPY	920	922	910	916	916	+2 (+0.22%)	169,500
5 May 2006	JPY	914	914	914	914	914	0.0 (0.0%)	0
4 May 2006	JPY	914	914	914	914	914	0.0 (0.0%)	0
3 May 2006	JPY	914	914	914	914	914	0.0 (0.0%)	0
2 May 2006	JPY	906	914	904	914	914	+8 (+0.88%)	69,500
1 May 2006	JPY	910	918	902	906	906	-16 (-1.74%)	70,500